KEC International Limited (KEC.NS) NSE

824.75

+6.8(+0.83%)

Updated at August 22 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 22, 2025816.1824.75824.75830.5810330,389
August 21, 2025821.8817.95817.95824.9815.4253,199
August 20, 2025829.8820.35820.35831.75816267,200
August 19, 2025835.7828.05828.05842.458251.24M
August 18, 2025820831.55831.55865802.5510.19M
August 14, 2025793778.55778.55801.4775.3491,698
August 13, 2025797.2792.75792.75803.2787.1296,663
August 12, 2025803797.15797.15809.45793226,241
August 11, 2025809800.15800.15811795336,754
August 08, 2025817806.05806.05832.5800.4355,887
August 07, 2025820817.8817.8825.55797.3505,546
August 06, 2025843.9827.45827.45848.8820.5232,172
August 05, 2025833.7841.95841.95851.7830344,225
August 04, 2025820833.25833.25837814344,137
August 01, 2025861.2823.9823.9862.3815.2533,801
July 31, 2025865861.5861.5885.9858.2525,859
July 30, 2025861.95872.95872.95881.4850.5895,296
July 29, 2025878860.25860.25880853.3998,763
July 28, 2025853863.75863.75873.95851.9331,265
July 25, 2025878861.3861.3878857.55347,611
July 24, 2025861.1877.3871.8887.5859635,854
July 23, 2025871.8857.8852.42874.95852492,505
July 22, 2025879.7868.15862.71888866364,518
July 21, 2025879876.1870.61882.55873.05192,726
July 18, 2025881.9875.05869.56885.7866335,617
July 17, 2025889.5879.35873.84892.2876.75348,672
July 16, 2025861.5882.35876.82887.15861.5512,531
July 15, 2025877.8878.95873.44887.7866363,524
July 14, 2025870.65871.55866.09881864428,058
July 11, 2025893864.65864.65894.95862.15500,095
July 10, 2025904.6892.35892.35913.8890.05404,104
July 09, 2025882.8897.4897.4904.65882.55523,184
July 08, 2025887.8878.65878.65899.55876.25359,980
July 07, 2025895887.9887.9900.85883.15226,116
July 04, 2025902.5899899906.25892.35284,065
July 03, 2025906900.3900.3912.65893.25325,938
July 02, 2025913.8903.55903.55917.05898.15287,188
July 01, 2025918.45909.8909.8921904376,335
June 30, 2025916918.45918.45925.8911525,334
June 27, 2025937.8906.05906.05940902.85890,201
June 26, 2025934934.05934.05947922.41.44M
June 25, 2025910927.7927.7938906.94.68M
June 24, 2025899.4888.7888.7904885.55488,591
June 23, 2025878.9884884892.7876.25381,768
June 20, 2025888.6897.4897.4899.7880.4371,195
June 19, 2025895.7888.6888.6901.5875469,412
June 18, 2025888894.5894.5903.1882.35555,783
June 17, 2025901.9890.75890.75902.95882.75581,812
June 16, 2025880.95900.8900.8910.05870.21.63M
June 13, 2025861.8875.6875.6881.4850630,011
June 12, 2025914.4886.55886.55915.5875957,213
June 11, 2025911.8914.65914.65927902.81.01M
June 10, 2025925911.8911.8932.75907714,790
June 09, 2025898921.5921.59338983.42M
June 06, 2025874.95889.25889.25895869.11.5M
June 05, 2025895870.45870.458988651.54M
June 04, 2025870.55880.9880.98858631.15M
June 03, 2025866.8870.55870.55876853.351.06M
June 02, 2025833.95863.05863.05865828.85997,563
May 30, 2025864.7832.4832.4866826.51.45M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved